Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2017 | MYR | 2.77 | 2.78 | 2.71 | 2.78 | 2.78 | 0.0 (0.0%) | 137,600 |
12 Jan 2017 | MYR | 2.71 | 2.79 | 2.71 | 2.78 | 2.78 | +0.06 (+2.21%) | 443,100 |
11 Jan 2017 | MYR | 2.7 | 2.75 | 2.7 | 2.72 | 2.72 | +0.02 (+0.74%) | 374,200 |
10 Jan 2017 | MYR | 2.69 | 2.7 | 2.68 | 2.7 | 2.7 | -0.01 (-0.37%) | 48,600 |
9 Jan 2017 | MYR | 2.65 | 2.72 | 2.65 | 2.71 | 2.71 | +0.07 (+2.65%) | 187,700 |
6 Jan 2017 | MYR | 2.63 | 2.66 | 2.62 | 2.64 | 2.64 | +0.03 (+1.15%) | 224,100 |
5 Jan 2017 | MYR | 2.55 | 2.62 | 2.53 | 2.61 | 2.61 | +0.07 (+2.76%) | 188,000 |
4 Jan 2017 | MYR | 2.56 | 2.57 | 2.54 | 2.54 | 2.54 | 0.0 (0.0%) | 118,400 |
3 Jan 2017 | MYR | 2.55 | 2.56 | 2.53 | 2.54 | 2.54 | -0.01 (-0.39%) | 55,400 |
2 Jan 2017 | MYR | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 0 |
30 Dec 2016 | MYR | 2.57 | 2.57 | 2.54 | 2.55 | 2.55 | -0.02 (-0.78%) | 9,700 |
29 Dec 2016 | MYR | 2.53 | 2.57 | 2.53 | 2.57 | 2.57 | +0.02 (+0.78%) | 109,800 |
28 Dec 2016 | MYR | 2.55 | 2.55 | 2.53 | 2.55 | 2.55 | -0.05 (-1.92%) | 47,300 |
27 Dec 2016 | MYR | 2.6 | 2.6 | 2.55 | 2.6 | 2.6 | -0.01 (-0.38%) | 223,700 |
23 Dec 2016 | MYR | 2.61 | 2.61 | 2.58 | 2.61 | 2.61 | 0.0 (0.0%) | 120,100 |
22 Dec 2016 | MYR | 2.6 | 2.61 | 2.53 | 2.61 | 2.61 | +0.01 (+0.38%) | 315,500 |
21 Dec 2016 | MYR | 2.6 | 2.6 | 2.56 | 2.6 | 2.6 | 0.0 (0.0%) | 103,800 |
20 Dec 2016 | MYR | 2.6 | 2.6 | 2.59 | 2.6 | 2.6 | 0.0 (0.0%) | 16,000 |
19 Dec 2016 | MYR | 2.59 | 2.6 | 2.59 | 2.6 | 2.6 | +0.01 (+0.39%) | 49,900 |
16 Dec 2016 | MYR | 2.61 | 2.61 | 2.58 | 2.59 | 2.59 | -0.01 (-0.38%) | 57,500 |
15 Dec 2016 | MYR | 2.6 | 2.68 | 2.58 | 2.6 | 2.6 | +0.02 (+0.78%) | 350,200 |
14 Dec 2016 | MYR | 2.55 | 2.63 | 2.53 | 2.58 | 2.58 | 0.0 (0.0%) | 182,100 |
13 Dec 2016 | MYR | 2.41 | 2.58 | 2.41 | 2.58 | 2.58 | +0.17 (+7.05%) | 458,600 |
9 Dec 2016 | MYR | 2.41 | 2.41 | 2.4 | 2.41 | 2.41 | -0.01 (-0.41%) | 10,700 |
8 Dec 2016 | MYR | 2.41 | 2.42 | 2.41 | 2.42 | 2.42 | +0.03 (+1.26%) | 38,200 |
7 Dec 2016 | MYR | 2.43 | 2.43 | 2.39 | 2.39 | 2.39 | -0.04 (-1.65%) | 24,200 |
6 Dec 2016 | MYR | 2.45 | 2.45 | 2.37 | 2.43 | 2.43 | -0.03 (-1.22%) | 54,900 |
5 Dec 2016 | MYR | 2.45 | 2.46 | 2.45 | 2.46 | 2.46 | +0.01 (+0.41%) | 40,700 |
2 Dec 2016 | MYR | 2.45 | 2.46 | 2.44 | 2.45 | 2.45 | +0.01 (+0.41%) | 104,700 |
1 Dec 2016 | MYR | 2.36 | 2.45 | 2.36 | 2.44 | 2.44 | +0.09 (+3.83%) | 117,500 |